Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tengasco Inc (NY: TGC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.5954 0.5954 0.5827 0.5827 2,883 +0.00(+0.47%)
Oct 30, 2019 0.5650 0.5877 0.5650 0.5800 15,757 +0.01(+1.75%)
Oct 29, 2019 0.5900 0.5963 0.5700 0.5700 1,551 -0.01(-1.71%)
Oct 28, 2019 0.6250 0.6250 0.5652 0.5799 14,394 -0.02(-2.62%)
Oct 25, 2019 0.6386 0.6499 0.5568 0.5955 57,600 -0.03(-4.38%)
Oct 24, 2019 0.6098 0.6445 0.6069 0.6228 31,550 +0.01(+2.40%)
Oct 23, 2019 0.6368 0.6368 0.6082 0.6082 4,779 -0.00(-0.31%)
Oct 22, 2019 0.6101 0.6237 0.6100 0.6101 27,335 -0.00(-0.18%)
Oct 21, 2019 0.6000 0.6425 0.6000 0.6112 33,466 +0.03(+5.38%)
Oct 18, 2019 0.5800 0.5829 0.5800 0.5800 8,000 -0.02(-3.33%)
Oct 17, 2019 0.5824 0.6100 0.5824 0.6000 3,109 +0.01(+0.98%)
Oct 16, 2019 0.5700 0.5942 0.5700 0.5942 5,223 +0.02(+4.25%)
Oct 15, 2019 0.5901 0.6136 0.5500 0.5700 27,561 -0.04(-6.68%)
Oct 14, 2019 0.5700 0.6470 0.5700 0.6108 49,619 +0.01(+1.80%)
Oct 11, 2019 0.6400 0.6400 0.5800 0.6000 3,000 -0.00(-0.73%)
Oct 10, 2019 0.6000 0.6200 0.5730 0.6044 16,900 -0.02(-2.52%)
Oct 09, 2019 0.6200 0.6553 0.6200 0.6200 14,074 +0.00(+0.34%)
Oct 08, 2019 0.6200 0.6500 0.5829 0.6179 29,513 +0.04(+6.42%)
Oct 07, 2019 0.5800 0.5900 0.5800 0.5806 3,378 -0.01(-1.59%)
Oct 04, 2019 0.5525 0.5900 0.5525 0.5900 4,500 +0.03(+4.46%)
Oct 03, 2019 0.5932 0.5932 0.5525 0.5648 19,692 -0.01(-1.67%)
Oct 02, 2019 0.5800 0.6100 0.5600 0.5744 26,491 -0.03(-5.70%)
Oct 01, 2019 0.5701 0.6108 0.5701 0.6091 3,930 -0.01(-0.81%)
Sep 30, 2019 0.5959 0.6300 0.5959 0.6141 6,676 +0.00(+0.57%)
Sep 27, 2019 0.6200 0.6200 0.6000 0.6106 21,900 -0.01(-1.52%)
Sep 26, 2019 0.6000 0.6200 0.6000 0.6200 15,551 +0.01(+1.64%)
Sep 25, 2019 0.6200 0.6200 0.6009 0.6100 10,353 -0.02(-3.17%)
Sep 24, 2019 0.6000 0.6526 0.6000 0.6300 5,983 +0.02(+3.04%)
Sep 23, 2019 0.6500 0.6500 0.6000 0.6114 10,533 -0.04(-5.94%)
Sep 20, 2019 0.6100 0.6500 0.5900 0.6500 17,600 +0.02(+3.17%)
Sep 19, 2019 0.6600 0.6600 0.5712 0.6300 116,409 -0.03(-4.55%)
Sep 18, 2019 0.6900 0.7100 0.6500 0.6600 76,613 -0.13(-16.46%)
Sep 17, 2019 0.8100 0.8500 0.5889 0.7900 344,184 -0.08(-9.20%)
Sep 16, 2019 0.7200 0.9100 0.7000 0.8700 838,147 +0.22(+33.85%)
Sep 13, 2019 0.6310 0.7100 0.6310 0.6500 22,700 +0.02(+3.01%)
Sep 12, 2019 0.6400 0.6500 0.6300 0.6310 17,260 -0.02(-3.30%)
Sep 11, 2019 0.7199 0.7199 0.6300 0.6525 24,161 -0.04(-5.74%)
Sep 10, 2019 0.6850 0.7449 0.6750 0.6922 17,012 +0.01(+1.05%)
Sep 09, 2019 0.6405 0.6998 0.6100 0.6850 42,415 +0.08(+12.30%)
Sep 06, 2019 0.6598 0.7397 0.6100 0.6100 46,200 -0.05(-7.13%)
Sep 05, 2019 0.6800 0.6800 0.6501 0.6568 8,395 -0.02(-2.47%)
Sep 04, 2019 0.6834 0.7140 0.6734 0.6734 6,048 -0.01(-0.97%)
Sep 03, 2019 0.6800 0.6800 0.6800 0.6800 444 +0.00(+0.00%)
Aug 30, 2019 0.6500 0.6900 0.6500 0.6800 1,300 -0.01(-1.45%)
Aug 29, 2019 0.6900 0.6900 0.6900 0.6900 168 +0.00(+0.00%)
Aug 28, 2019 0.6900 0.6900 0.6900 0.6900 78 +0.00(+0.00%)
Aug 27, 2019 0.7000 0.7000 0.6900 0.6900 3,276 +0.00(+0.00%)
Aug 26, 2019 0.6813 0.7350 0.6813 0.6900 4,313 -0.01(-1.29%)
Aug 23, 2019 0.6853 0.7200 0.6853 0.6990 1,400 -0.02(-2.93%)
Aug 22, 2019 0.6905 0.7350 0.6905 0.7201 7,732 +0.00(+0.04%)
Aug 21, 2019 0.7000 0.7200 0.7000 0.7198 5,620 +0.01(+1.39%)
Aug 20, 2019 0.6700 0.7099 0.6700 0.7099 539 +0.00(+0.00%)
Aug 19, 2019 0.8000 0.8000 0.7000 0.7099 5,308 +0.01(+1.41%)
Aug 16, 2019 0.7000 0.7000 0.6500 0.7000 8,100 +0.05(+7.69%)
Aug 15, 2019 0.7070 0.7070 0.6500 0.6500 38,652 -0.05(-6.72%)
Aug 14, 2019 0.6959 0.7035 0.6959 0.6968 2,099 +0.04(+5.58%)
Aug 13, 2019 0.7100 0.7200 0.6500 0.6600 4,773 -0.06(-8.28%)
Aug 12, 2019 0.7200 0.7490 0.7173 0.7196 20,231 +0.03(+3.61%)
Aug 09, 2019 0.6700 0.6945 0.6579 0.6945 600 +0.04(+5.55%)
Aug 08, 2019 0.7100 0.7100 0.6580 0.6580 22,954 -0.03(-4.64%)
Aug 07, 2019 0.6500 0.7100 0.6500 0.6900 4,999 +0.00(+0.00%)
Aug 06, 2019 0.6800 0.6900 0.6700 0.6900 12,710 -0.03(-4.17%)
Aug 05, 2019 0.6600 0.7500 0.6302 0.7200 34,210 +0.07(+11.54%)
Aug 02, 2019 0.7470 0.7470 0.6400 0.6455 6,800 -0.09(-12.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.